Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-10-01 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1982
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1982-12-31 | $2.91 | $2.91 | 74,928 | — | — |
| 1982-12-30 | $2.93 | $2.93 | 80,411 | — | — |
| 1982-12-29 | $2.90 | $2.90 | 85,893 | — | — |
| 1982-12-28 | $2.95 | $2.95 | 58,481 | — | — |
| 1982-12-27 | $2.93 | $2.93 | 87,721 | — | — |
| 1982-12-23 | $2.97 | $2.97 | 127,013 | — | — |
| 1982-12-22 | $2.86 | $2.86 | 60,308 | — | — |
| 1982-12-21 | $2.85 | $2.85 | 86,807 | — | — |
| 1982-12-20 | $2.74 | $2.74 | 100,514 | — | — |
| 1982-12-17 | $2.76 | $2.76 | 75,842 | — | — |
| 1982-12-16 | $2.78 | $2.78 | 108,737 | — | — |
| 1982-12-15 | $2.76 | $2.76 | 81,325 | — | — |
| 1982-12-14 | $2.78 | $2.78 | 84,980 | — | — |
| 1982-12-13 | $2.82 | $2.82 | 46,602 | — | — |
| 1982-12-10 | $2.82 | $2.82 | 71,273 | — | — |
| 1982-12-09 | $2.82 | $2.82 | 52,998 | — | — |
| 1982-12-08 | $2.83 | $2.83 | 86,807 | — | — |
| 1982-12-07 | $2.87 | $2.87 | 109,651 | — | — |
| 1982-12-06 | $2.91 | $2.91 | 52,084 | — | — |
| 1982-12-03 | $2.94 | $2.94 | 45,688 | — | — |
| 1982-12-02 | $2.97 | $2.97 | 46,602 | — | — |
| 1982-12-01 | $3.02 | $3.02 | 35,637 | — | — |
| 1982-11-30 | $3.06 | $3.06 | 103,255 | — | — |
| 1982-11-29 | $3.05 | $3.05 | 190,062 | — | — |
| 1982-11-26 | $3.01 | $3.01 | 29,240 | — | — |
| 1982-11-24 | $3.02 | $3.02 | 46,602 | — | — |
| 1982-11-23 | $3.08 | $3.08 | 126,099 | — | — |
| 1982-11-22 | $3.11 | $3.11 | 111,479 | — | — |
| 1982-11-19 | $3.13 | $3.13 | 38,378 | — | — |
| 1982-11-18 | $3.12 | $3.12 | 67,618 | — | — |
| 1982-11-17 | $3.09 | $3.09 | 148,943 | — | — |
| 1982-11-16 | $3.15 | $3.15 | 109,651 | — | — |
| 1982-11-15 | $3.15 | $3.15 | 173,614 | — | — |
| 1982-11-12 | $3.13 | $3.13 | 160,822 | — | — |
| 1982-11-11 | $3.06 | $3.06 | 51,171 | — | — |
| 1982-11-10 | $3.05 | $3.05 | 96,859 | — | — |
| 1982-11-09 | $3.02 | $3.02 | 153,512 | — | — |
| 1982-11-08 | $3.05 | $3.05 | 71,273 | — | — |
| 1982-11-05 | $3.01 | $3.01 | 150,770 | — | — |
| 1982-11-04 | $2.98 | $2.98 | 180,924 | — | — |
| 1982-11-03 | $2.91 | $2.91 | 237,578 | — | — |
| 1982-11-02 | $2.89 | $2.89 | 158,994 | — | — |
| 1982-11-01 | $3.01 | $3.01 | 60,308 | — | — |
| 1982-10-29 | $3.05 | $3.05 | 48,429 | — | — |
| 1982-10-28 | $3.06 | $3.06 | 445,915 | — | — |
| 1982-10-27 | $3.04 | $3.04 | 58,481 | — | — |
| 1982-10-26 | $2.95 | $2.95 | 76,756 | — | — |
| 1982-10-25 | $3.06 | $3.06 | 286,921 | — | — |
| 1982-10-22 | $3.23 | $3.23 | 345,401 | — | — |
| 1982-10-21 | $3.12 | $3.12 | 88,635 | — | — |
| 1982-10-20 | $3.11 | $3.11 | 128,840 | — | — |
| 1982-10-19 | $3.23 | $3.23 | 314,333 | — | — |
| 1982-10-18 | $3.12 | $3.12 | 194,631 | — | — |
| 1982-10-15 | $3.01 | $3.01 | 100,514 | — | — |
| 1982-10-14 | $2.98 | $2.98 | 318,902 | — | — |
| 1982-10-13 | $2.98 | $2.98 | 326,212 | — | — |
| 1982-10-12 | $2.95 | $2.95 | 233,923 | — | — |
| 1982-10-11 | $2.91 | $2.91 | 151,684 | — | — |
| 1982-10-08 | $2.85 | $2.85 | 88,635 | — | — |
| 1982-10-07 | $2.80 | $2.80 | 173,614 | — | — |
| 1982-10-06 | $2.76 | $2.76 | 71,273 | — | — |
| 1982-10-05 | $2.82 | $2.82 | 89,548 | — | — |
| 1982-10-04 | $2.80 | $2.80 | 33,809 | — | — |
| 1982-10-01 | $2.79 | $2.79 | 442,260 | — | — |
| 1982-09-30 | $2.83 | $2.83 | 27,413 | — | — |
| 1982-09-29 | $2.86 | $2.86 | 45,688 | — | — |
| 1982-09-28 | $2.86 | $2.86 | 39,292 | — | — |
| 1982-09-27 | $2.86 | $2.86 | 96,859 | — | — |
| 1982-09-24 | $2.90 | $2.90 | 15,534 | — | — |
| 1982-09-23 | $2.86 | $2.86 | 144,374 | — | — |
| 1982-09-22 | $2.93 | $2.93 | 50,257 | — | — |
| 1982-09-21 | $2.93 | $2.93 | 236,664 | — | — |
| 1982-09-20 | $2.90 | $2.90 | 77,670 | — | — |
| 1982-09-17 | $2.89 | $2.89 | 68,532 | — | — |
| 1982-09-16 | $2.93 | $2.93 | 66,704 | — | — |
| 1982-09-15 | $2.91 | $2.91 | 95,031 | — | — |
| 1982-09-14 | $2.97 | $2.97 | 91,376 | — | — |
| 1982-09-13 | $3.00 | $3.00 | 62,136 | — | — |
| 1982-09-10 | $2.98 | $2.98 | 48,429 | — | — |
| 1982-09-09 | $2.95 | $2.95 | 40,205 | — | — |
| 1982-09-08 | $2.93 | $2.93 | 123,358 | — | — |
| 1982-09-07 | $2.83 | $2.83 | 58,481 | — | — |
| 1982-09-03 | $2.85 | $2.85 | 52,998 | — | — |
| 1982-09-02 | $2.87 | $2.87 | 96,859 | — | — |
| 1982-09-01 | $2.91 | $2.91 | 36,550 | — | — |
| 1982-08-31 | $2.93 | $2.93 | 43,860 | — | — |
| 1982-08-30 | $2.93 | $2.93 | 50,257 | — | — |
| 1982-08-27 | $2.94 | $2.94 | 56,653 | — | — |
| 1982-08-26 | $2.94 | $2.94 | 77,670 | — | — |
| 1982-08-25 | $2.74 | $2.74 | 270,473 | — | — |
| 1982-08-24 | $2.68 | $2.68 | 199,200 | — | — |
| 1982-08-23 | $2.71 | $2.71 | 97,772 | — | — |
| 1982-08-20 | $2.75 | $2.75 | 130,668 | — | — |
| 1982-08-19 | $2.82 | $2.82 | 142,547 | — | — |
| 1982-08-18 | $2.90 | $2.90 | 74,928 | — | — |
| 1982-08-17 | $2.94 | $2.94 | 60,308 | — | — |
| 1982-08-16 | $2.86 | $2.86 | 17,361 | — | — |
| 1982-08-13 | $2.80 | $2.80 | 490,689 | — | — |
| 1982-08-12 | $2.78 | $2.78 | 25,585 | — | — |
| 1982-08-11 | $2.75 | $2.75 | 51,171 | — | — |
| 1982-08-10 | $2.71 | $2.71 | 52,084 | — | — |
| 1982-08-09 | $2.68 | $2.68 | 38,378 | — | — |
| 1982-08-06 | $2.67 | $2.67 | 35,637 | — | — |
| 1982-08-05 | $2.65 | $2.65 | 111,479 | — | — |
| 1982-08-04 | $2.65 | $2.65 | 83,152 | — | — |
| 1982-08-03 | $2.74 | $2.74 | 66,704 | — | — |
| 1982-08-02 | $2.72 | $2.72 | 44,774 | — | — |
| 1982-07-30 | $2.69 | $2.69 | 34,723 | — | — |
| 1982-07-29 | $2.74 | $2.74 | 24,672 | — | — |
| 1982-07-28 | $2.78 | $2.78 | 25,585 | — | — |
| 1982-07-27 | $2.83 | $2.83 | 21,930 | — | — |
| 1982-07-26 | $2.79 | $2.79 | 20,103 | — | — |
| 1982-07-23 | $2.89 | $2.89 | 18,275 | — | — |
| 1982-07-22 | $2.94 | $2.94 | 16,448 | — | — |
| 1982-07-21 | $2.93 | $2.93 | 40,205 | — | — |
| 1982-07-20 | $2.97 | $2.97 | 127,926 | — | — |
| 1982-07-19 | $2.98 | $2.98 | 20,103 | — | — |
| 1982-07-16 | $2.95 | $2.95 | 26,499 | — | — |
| 1982-07-15 | $2.95 | $2.95 | 90,462 | — | — |
| 1982-07-14 | $2.91 | $2.91 | 27,413 | — | — |
| 1982-07-13 | $2.91 | $2.91 | 58,481 | — | — |
| 1982-07-12 | $2.93 | $2.93 | 39,292 | — | — |
| 1982-07-09 | $2.90 | $2.90 | 31,068 | — | — |
| 1982-07-08 | $2.95 | $2.95 | 135,236 | — | — |
| 1982-07-07 | $2.98 | $2.98 | 34,723 | — | — |
| 1982-07-06 | $3.16 | $3.16 | 180,011 | — | — |
| 1982-07-02 | $3.20 | $3.20 | 89,548 | — | — |
| 1982-07-01 | $3.17 | $3.17 | 140,719 | — | — |
| 1982-06-30 | $3.13 | $3.13 | 153,512 | — | — |
| 1982-06-29 | $3.19 | $3.19 | 146,202 | — | — |
| 1982-06-28 | $3.04 | $3.04 | 111,479 | — | — |
| 1982-06-25 | $2.89 | $2.89 | 21,016 | — | — |
| 1982-06-24 | $2.87 | $2.87 | 51,171 | — | — |
| 1982-06-23 | $2.85 | $2.85 | 139,805 | — | — |
| 1982-06-22 | $2.90 | $2.90 | 73,101 | — | — |
| 1982-06-21 | $2.93 | $2.93 | 42,033 | — | — |
| 1982-06-18 | $2.93 | $2.93 | 79,497 | — | — |
| 1982-06-17 | $3.00 | $3.00 | 62,136 | — | — |
| 1982-06-16 | $2.97 | $2.97 | 152,598 | — | — |
| 1982-06-15 | $3.00 | $3.00 | 165,391 | — | — |
| 1982-06-14 | $3.05 | $3.05 | 29,240 | — | — |
| 1982-06-11 | $3.06 | $3.06 | 15,534 | — | — |
| 1982-06-10 | $3.06 | $3.06 | 67,618 | — | — |
| 1982-06-09 | $3.04 | $3.04 | 207,424 | — | — |
| 1982-06-08 | $3.17 | $3.17 | 16,448 | — | — |
| 1982-06-07 | $3.15 | $3.15 | 80,411 | — | — |
| 1982-06-04 | $3.19 | $3.19 | 163,563 | — | — |
| 1982-06-03 | $3.20 | $3.20 | 185,493 | — | — |
| 1982-06-02 | $3.19 | $3.19 | 93,204 | — | — |
| 1982-06-01 | $3.19 | $3.19 | 31,982 | — | — |
| 1982-05-28 | $3.17 | $3.17 | 19,189 | — | — |
| 1982-05-27 | $3.20 | $3.20 | 54,826 | — | — |
| 1982-05-26 | $3.17 | $3.17 | 41,119 | — | — |
| 1982-05-25 | $3.21 | $3.21 | 40,205 | — | — |
| 1982-05-24 | $3.24 | $3.24 | 31,982 | — | — |
| 1982-05-21 | $3.23 | $3.23 | 50,257 | — | — |
| 1982-05-20 | $3.24 | $3.24 | 45,688 | — | — |
| 1982-05-19 | $3.27 | $3.27 | 77,670 | — | — |
| 1982-05-18 | $3.19 | $3.19 | 28,327 | — | — |
| 1982-05-17 | $3.27 | $3.27 | 24,672 | — | — |
| 1982-05-14 | $3.26 | $3.26 | 20,103 | — | — |
| 1982-05-13 | $3.24 | $3.24 | 38,378 | — | — |
| 1982-05-12 | $3.23 | $3.23 | 30,154 | — | — |
| 1982-05-11 | $3.26 | $3.26 | 22,844 | — | — |
| 1982-05-10 | $3.28 | $3.28 | 76,756 | — | — |
| 1982-05-07 | $3.23 | $3.23 | 97,772 | — | — |
| 1982-05-06 | $3.15 | $3.15 | 134,323 | — | — |
| 1982-05-05 | $3.11 | $3.11 | 71,273 | — | — |
| 1982-05-04 | $3.12 | $3.12 | 58,481 | — | — |
| 1982-05-03 | $3.09 | $3.09 | 105,082 | — | — |
| 1982-04-30 | $3.08 | $3.08 | 94,117 | — | — |
| 1982-04-29 | $3.12 | $3.12 | 23,758 | — | — |
| 1982-04-28 | $3.11 | $3.11 | 45,688 | — | — |
| 1982-04-27 | $3.09 | $3.09 | 69,446 | — | — |
| 1982-04-26 | $3.11 | $3.11 | 75,842 | — | — |
| 1982-04-23 | $3.11 | $3.11 | 49,343 | — | — |
| 1982-04-22 | $3.09 | $3.09 | 44,774 | — | — |
| 1982-04-21 | $3.09 | $3.09 | 63,963 | — | — |
| 1982-04-20 | $3.04 | $3.04 | 32,895 | — | — |
| 1982-04-19 | $3.09 | $3.09 | 33,809 | — | — |
| 1982-04-16 | $3.05 | $3.05 | 48,429 | — | — |
| 1982-04-15 | $3.06 | $3.06 | 36,550 | — | — |
| 1982-04-14 | $3.02 | $3.02 | 49,343 | — | — |
| 1982-04-13 | $3.12 | $3.12 | 55,739 | — | — |
| 1982-04-12 | $3.08 | $3.08 | 31,068 | — | — |
| 1982-04-08 | $3.04 | $3.04 | 45,688 | — | — |
| 1982-04-07 | $3.15 | $3.15 | 51,171 | — | — |
| 1982-04-06 | $3.08 | $3.08 | 88,635 | — | — |
| 1982-04-05 | $3.11 | $3.11 | 25,585 | — | — |
| 1982-04-02 | $3.05 | $3.05 | 60,308 | — | — |
| 1982-04-01 | $2.97 | $2.97 | 68,532 | — | — |
| 1982-03-31 | $2.91 | $2.91 | 19,189 | — | — |
| 1982-03-30 | $2.97 | $2.97 | 21,930 | — | — |
| 1982-03-29 | $2.90 | $2.90 | 72,187 | — | — |
| 1982-03-26 | $2.94 | $2.94 | 42,947 | — | — |
| 1982-03-25 | $2.91 | $2.91 | 22,844 | — | — |
| 1982-03-24 | $2.86 | $2.86 | 86,807 | — | — |
| 1982-03-23 | $2.85 | $2.85 | 61,222 | — | — |
| 1982-03-22 | $2.93 | $2.93 | 162,649 | — | — |
| 1982-03-19 | $2.91 | $2.91 | 200,113 | — | — |
| 1982-03-18 | $2.86 | $2.86 | 64,877 | — | — |
| 1982-03-17 | $2.87 | $2.87 | 57,567 | — | — |
| 1982-03-16 | $2.94 | $2.94 | 78,583 | — | — |
| 1982-03-15 | $2.98 | $2.98 | 63,049 | — | — |
| 1982-03-12 | $2.93 | $2.93 | 46,602 | — | — |
| 1982-03-11 | $2.90 | $2.90 | 61,222 | — | — |
| 1982-03-10 | $2.94 | $2.94 | 22,844 | — | — |
| 1982-03-09 | $2.89 | $2.89 | 29,240 | — | — |
| 1982-03-08 | $2.93 | $2.93 | 73,101 | — | — |
| 1982-03-05 | $2.91 | $2.91 | 43,860 | — | — |
| 1982-03-04 | $2.95 | $2.95 | 34,723 | — | — |
| 1982-03-03 | $3.04 | $3.04 | 29,240 | — | — |
| 1982-03-02 | $3.05 | $3.05 | 86,807 | — | — |
| 1982-03-01 | $3.09 | $3.09 | 42,947 | — | — |
| 1982-02-26 | $3.09 | $3.09 | 23,758 | — | — |
| 1982-02-25 | $3.06 | $3.06 | 32,895 | — | — |
| 1982-02-24 | $3.08 | $3.08 | 118,789 | — | — |
| 1982-02-23 | $3.01 | $3.01 | 77,670 | — | — |
| 1982-02-22 | $3.04 | $3.04 | 79,497 | — | — |
| 1982-02-19 | $2.98 | $2.98 | 105,996 | — | — |
| 1982-02-18 | $3.01 | $3.01 | 71,273 | — | — |
| 1982-02-17 | $2.90 | $2.90 | 15,534 | — | — |
| 1982-02-16 | $2.93 | $2.93 | 74,015 | — | — |
| 1982-02-12 | $2.93 | $2.93 | 70,360 | — | — |
| 1982-02-11 | $2.90 | $2.90 | 421,243 | — | — |
| 1982-02-10 | $2.91 | $2.91 | 37,464 | — | — |
| 1982-02-09 | $2.97 | $2.97 | 58,481 | — | — |
| 1982-02-08 | $3.04 | $3.04 | 93,204 | — | — |
| 1982-02-05 | $3.05 | $3.05 | 45,688 | — | — |
| 1982-02-04 | $3.02 | $3.02 | 54,826 | — | — |
| 1982-02-03 | $3.05 | $3.05 | 119,703 | — | — |
| 1982-02-02 | $3.06 | $3.06 | 32,895 | — | — |
| 1982-02-01 | $3.06 | $3.06 | 42,033 | — | — |
| 1982-01-29 | $3.06 | $3.06 | 564,704 | — | — |
| 1982-01-28 | $3.04 | $3.04 | 44,774 | — | — |
| 1982-01-27 | $2.98 | $2.98 | 35,637 | — | — |
| 1982-01-26 | $3.01 | $3.01 | 52,998 | — | — |
| 1982-01-25 | $3.05 | $3.05 | 43,860 | — | — |
| 1982-01-22 | $3.12 | $3.12 | 39,292 | — | — |
| 1982-01-21 | $3.15 | $3.15 | 159,908 | — | — |
| 1982-01-20 | $3.15 | $3.15 | 53,912 | — | — |
| 1982-01-19 | $3.12 | $3.12 | 105,996 | — | — |
| 1982-01-18 | $3.13 | $3.13 | 92,290 | — | — |
| 1982-01-15 | $3.11 | $3.11 | 111,479 | — | — |
| 1982-01-14 | $3.05 | $3.05 | 79,497 | — | — |
| 1982-01-13 | $3.04 | $3.04 | 56,653 | — | — |
| 1982-01-12 | $3.01 | $3.01 | 146,202 | — | — |
| 1982-01-11 | $3.06 | $3.06 | 91,376 | — | — |
| 1982-01-08 | $3.08 | $3.08 | 187,321 | — | — |
| 1982-01-07 | $3.11 | $3.11 | 233,923 | — | — |
| 1982-01-06 | $3.08 | $3.08 | 137,978 | — | — |
| 1982-01-05 | $3.05 | $3.05 | 67,618 | — | — |
| 1982-01-04 | $3.11 | $3.11 | 219,302 | — | — |